Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxis Tankers (NQ: PXS )

4.910 +0.030 (+0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.244 4.480 4.160 4.224 8,500 -0.02(-0.38%)
May 30, 2019 4.280 4.398 4.240 4.240 6,573 -0.08(-1.85%)
May 29, 2019 4.280 4.400 4.240 4.320 8,808 -0.08(-1.82%)
May 28, 2019 4.560 4.560 4.360 4.400 17,288 +0.04(+0.92%)
May 24, 2019 4.360 4.376 4.240 4.360 11,750 +0.00(+0.00%)
May 23, 2019 4.440 4.480 4.320 4.360 17,707 -0.08(-1.80%)
May 22, 2019 4.720 4.720 4.360 4.440 12,567 +0.12(+2.78%)
May 21, 2019 4.720 4.720 4.280 4.320 24,631 -0.28(-6.09%)
May 20, 2019 4.720 4.880 4.480 4.600 23,130 -0.16(-3.36%)
May 17, 2019 4.560 4.800 4.480 4.760 17,600 +0.20(+4.39%)
May 16, 2019 4.680 4.960 4.480 4.560 38,509 -0.16(-3.39%)
May 15, 2019 4.440 4.960 4.400 4.720 34,675 +0.18(+4.03%)
May 14, 2019 4.680 4.680 4.320 4.537 19,796 -0.14(-3.05%)
May 13, 2019 4.520 4.720 4.240 4.680 62,080 +0.12(+2.67%)
May 10, 2019 4.640 4.640 4.400 4.558 8,650 -0.04(-0.90%)
May 09, 2019 4.760 4.800 4.480 4.600 13,315 -0.16(-3.36%)
May 08, 2019 4.440 4.880 4.440 4.760 10,847 +0.32(+7.21%)
May 07, 2019 4.400 4.640 4.360 4.440 10,529 -0.20(-4.31%)
May 06, 2019 4.600 4.800 4.480 4.640 13,536 -0.12(-2.52%)
May 03, 2019 4.920 4.940 4.600 4.760 19,875 -0.16(-3.25%)
May 02, 2019 4.880 5.000 4.800 4.920 7,579 -0.04(-0.81%)
May 01, 2019 4.880 5.040 4.640 4.960 15,657 +0.12(+2.48%)
Apr 30, 2019 5.080 5.240 4.720 4.840 11,188 -0.20(-3.97%)
Apr 29, 2019 4.920 5.280 4.640 5.040 28,412 +0.12(+2.44%)
Apr 26, 2019 5.120 5.120 4.800 4.920 11,825 -0.13(-2.65%)
Apr 25, 2019 5.280 5.280 4.680 5.054 15,941 -0.23(-4.28%)
Apr 24, 2019 5.360 5.360 5.160 5.280 10,781 -0.04(-0.75%)
Apr 23, 2019 5.560 5.640 4.800 5.320 28,556 -0.20(-3.62%)
Apr 22, 2019 5.400 5.560 5.240 5.520 8,838 +0.16(+2.99%)
Apr 18, 2019 5.040 5.360 5.040 5.360 13,375 +0.36(+7.20%)
Apr 17, 2019 5.400 5.440 4.880 5.000 12,974 -0.44(-8.09%)
Apr 16, 2019 5.720 5.720 5.360 5.440 18,653 -0.16(-2.86%)
Apr 15, 2019 5.880 5.920 5.320 5.600 21,996 -0.32(-5.41%)
Apr 12, 2019 5.880 6.200 5.704 5.920 35,225 +0.00(+0.00%)
Apr 11, 2019 5.800 6.200 5.760 5.920 70,916 +0.16(+2.78%)
Apr 10, 2019 5.720 5.880 5.600 5.760 65,353 +0.16(+2.86%)
Apr 09, 2019 5.480 5.600 5.120 5.600 51,578 +0.28(+5.26%)
Apr 08, 2019 5.360 5.440 5.200 5.320 38,949 +0.00(+0.00%)
Apr 05, 2019 5.400 5.520 5.169 5.320 53,625 -0.12(-2.21%)
Apr 04, 2019 4.880 5.720 4.640 5.440 153,049 +0.56(+11.48%)
Apr 03, 2019 4.720 4.960 4.680 4.880 25,568 +0.20(+4.27%)
Apr 02, 2019 4.640 5.000 4.640 4.680 29,820 +0.00(+0.00%)
Apr 01, 2019 4.720 4.840 4.600 4.680 27,733 +0.04(+0.86%)
Mar 29, 2019 4.480 4.920 4.440 4.640 32,750 +0.16(+3.57%)
Mar 28, 2019 4.760 4.760 4.400 4.480 33,019 -0.32(-6.67%)
Mar 27, 2019 4.600 5.560 4.520 4.800 165,391 +0.44(+10.09%)
Mar 26, 2019 4.320 4.440 4.240 4.360 57,356 +0.04(+0.93%)
Mar 25, 2019 4.320 4.760 4.200 4.320 31,264 +0.00(+0.00%)
Mar 22, 2019 4.240 4.480 4.240 4.320 31,275 -0.08(-1.82%)
Mar 21, 2019 4.000 4.640 3.800 4.400 120,203 -1.00(-18.52%)
Mar 20, 2019 5.480 5.600 5.200 5.400 36,045 -0.12(-2.17%)
Mar 19, 2019 5.920 6.080 5.480 5.520 22,210 -0.44(-7.38%)
Mar 18, 2019 5.800 5.960 5.480 5.960 22,846 +0.16(+2.76%)
Mar 15, 2019 5.400 6.120 5.320 5.800 80,525 +0.32(+5.84%)
Mar 14, 2019 5.520 5.640 5.280 5.480 38,164 -0.08(-1.44%)
Mar 13, 2019 5.760 5.800 5.440 5.560 67,500 -0.32(-5.44%)
Mar 12, 2019 6.360 6.600 5.640 5.880 245,157 -0.88(-13.02%)
Mar 11, 2019 6.120 6.960 5.040 6.760 594,208 +1.92(+39.67%)
Mar 08, 2019 4.240 5.200 4.120 4.840 168,475 +0.52(+12.04%)
Mar 07, 2019 4.040 4.600 3.922 4.320 99,408 +0.24(+5.88%)
Mar 06, 2019 4.040 4.120 4.040 4.080 2,303 -0.08(-1.92%)
Mar 05, 2019 4.000 4.160 3.976 4.160 5,940 +0.06(+1.46%)
Mar 04, 2019 4.120 4.160 4.000 4.100 7,315 -0.02(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.